| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 51.5 | 51.85 | 50.75 | 51.2 | 51.2 | +0.2 (+0.39%) | 5,735 |
| 12 Sep 2018 | INR | 51.2 | 52.65 | 50.85 | 51 | 51 | -0.9 (-1.73%) | 9,114 |
| 11 Sep 2018 | INR | 52.6 | 52.6 | 51.15 | 51.9 | 51.9 | +0.5 (+0.97%) | 6,695 |
| 10 Sep 2018 | INR | 54.35 | 54.5 | 50.85 | 51.4 | 51.4 | -1.5 (-2.84%) | 20,540 |
| 7 Sep 2018 | INR | 54 | 54 | 52.8 | 52.9 | 52.9 | -1.2 (-2.22%) | 3,116 |
| 6 Sep 2018 | INR | 52.8 | 54.25 | 52.5 | 54.1 | 54.1 | +0.7 (+1.31%) | 32,698 |
| 5 Sep 2018 | INR | 52.25 | 53.8 | 52.05 | 53.4 | 53.4 | +1.05 (+2.01%) | 13,665 |
| 4 Sep 2018 | INR | 51.25 | 52.9 | 51.25 | 52.35 | 52.35 | +0.2 (+0.38%) | 12,427 |
| 3 Sep 2018 | INR | 51.95 | 52.5 | 51.7 | 52.15 | 52.15 | +0.15 (+0.29%) | 23,573 |
| 31 Aug 2018 | INR | 51 | 52.4 | 50.5 | 52 | 52 | +1.4 (+2.77%) | 27,572 |
| 30 Aug 2018 | INR | 50.55 | 51.5 | 50.5 | 50.6 | 50.6 | -0.45 (-0.88%) | 12,722 |
| 29 Aug 2018 | INR | 51 | 51.45 | 50.35 | 51.05 | 51.05 | -0.05 (-0.10%) | 8,013 |
| 28 Aug 2018 | INR | 51.45 | 52.5 | 51.05 | 51.1 | 51.1 | -0.75 (-1.45%) | 47,066 |
| 27 Aug 2018 | INR | 52.3 | 53.35 | 51.7 | 51.85 | 51.85 | -0.65 (-1.24%) | 7,558 |
| 24 Aug 2018 | INR | 53 | 53.85 | 52 | 52.5 | 52.5 | -0.1 (-0.19%) | 5,198 |
| 23 Aug 2018 | INR | 52.2 | 53.5 | 52.2 | 52.6 | 52.6 | -0.9 (-1.68%) | 4,655 |
| 21 Aug 2018 | INR | 51.9 | 54.5 | 51.35 | 53.5 | 53.5 | +2.05 (+3.98%) | 38,655 |
| 20 Aug 2018 | INR | 53.8 | 54 | 51 | 51.45 | 51.45 | -0.1 (-0.19%) | 30,840 |
| 17 Aug 2018 | INR | 51.45 | 52.95 | 51 | 51.55 | 51.55 | -0.15 (-0.29%) | 15,149 |
| 16 Aug 2018 | INR | 52.35 | 52.95 | 51.35 | 51.7 | 51.7 | -0.6 (-1.15%) | 6,693 |
| 14 Aug 2018 | INR | 51.25 | 53 | 51.25 | 52.3 | 52.3 | +0.2 (+0.38%) | 6,998 |
| 13 Aug 2018 | INR | 52 | 53.85 | 51.95 | 52.1 | 52.1 | -0.1 (-0.19%) | 4,341 |
| 10 Aug 2018 | INR | 53.05 | 53.95 | 51.5 | 52.2 | 52.2 | -1.8 (-3.33%) | 74,064 |
| 9 Aug 2018 | INR | 56.45 | 56.45 | 52.35 | 54 | 54 | -1.8 (-3.23%) | 96,438 |
| 8 Aug 2018 | INR | 58.85 | 59 | 55.2 | 55.8 | 55.8 | -2.4 (-4.12%) | 24,614 |
| 7 Aug 2018 | INR | 58 | 59.4 | 57.7 | 58.2 | 58.2 | -0.2 (-0.34%) | 7,435 |
| 6 Aug 2018 | INR | 59.9 | 59.9 | 57.3 | 58.4 | 58.4 | +0.85 (+1.48%) | 5,684 |
| 3 Aug 2018 | INR | 57 | 59.45 | 57 | 57.55 | 57.55 | 0.0 (0.0%) | 18,794 |
| 2 Aug 2018 | INR | 58.1 | 59.25 | 57 | 57.55 | 57.55 | 0.0 (0.0%) | 7,616 |
| 1 Aug 2018 | INR | 58.1 | 59 | 57.25 | 57.55 | 57.55 | -0.55 (-0.95%) | 12,318 |
